KissMeData/098460/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194800,5638294870,12840,12840,12840,12840,10208
20230908,194700,5638294870,12840,12840,12840,12840,0
20230908,194600,5638294870,12840,12840,12840,12840,0
20230908,194500,5638294870,12840,12840,12840,12840,0
20230908,194400,5638294870,12840,12840,12840,12840,0
20230908,194300,5638294870,12840,12840,12840,12840,0
20230908,194200,5638294870,12840,12840,12840,12840,0
20230908,194100,5638294870,12840,12840,12840,12840,0
20230908,194000,5638294870,12840,12840,12840,12840,0
20230908,193900,5638294870,12840,12840,12840,12840,0
20230908,193800,5638294870,12840,12840,12840,12840,0
20230908,193700,5638294870,12840,12840,12840,12840,0
20230908,193600,5638294870,12840,12840,12840,12840,0
20230908,193500,5638294870,12840,12840,12840,12840,0
20230908,193400,5638294870,12840,12840,12840,12840,0
20230908,193300,5638294870,12840,12840,12840,12840,0
20230908,193200,5638294870,12840,12840,12840,12840,0
20230908,193100,5638294870,12840,12840,12840,12840,0
20230908,193000,5638294870,12840,12840,12840,12840,0
20230908,192900,5638294870,12840,12840,12840,12840,0
20230908,192800,5638294870,12840,12840,12840,12840,0
20230908,192700,5638294870,12840,12840,12840,12840,0
20230908,192600,5638294870,12840,12840,12840,12840,0
20230908,192500,5638294870,12840,12840,12840,12840,0
20230908,192400,5638294870,12840,12840,12840,12840,0
20230908,192300,5638294870,12840,12840,12840,12840,0
20230908,192200,5638294870,12840,12840,12840,12840,0
20230908,192100,5638294870,12840,12840,12840,12840,0
20230908,192000,5638294870,12840,12840,12840,12840,0
20230908,191900,5638294870,12840,12840,12840,12840,0
20230908,191800,5638294870,12840,12840,12840,12840,10208
20230908,191700,5638294870,12840,12840,12840,12840,0
20230908,191600,5638294870,12840,12840,12840,12840,0
20230908,191500,5638294870,12840,12840,12840,12840,0
20230908,191400,5638294870,12840,12840,12840,12840,0
20230908,191300,5638294870,12840,12840,12840,12840,0
20230908,191200,5638294870,12840,12840,12840,12840,0
20230908,191100,5638294870,12840,12840,12840,12840,0
20230908,191000,5638294870,12840,12840,12840,12840,0
20230908,190900,5638294870,12840,12840,12840,12840,0
20230908,190800,5638294870,12840,12840,12840,12840,0
20230908,190700,5638294870,12840,12840,12840,12840,0
20230908,190600,5638294870,12840,12840,12840,12840,0
20230908,190500,5638294870,12840,12840,12840,12840,0
20230908,190400,5638294870,12840,12840,12840,12840,0
20230908,190300,5638294870,12840,12840,12840,12840,0
20230908,190200,5638294870,12840,12840,12840,12840,0
20230908,190100,5638294870,12840,12840,12840,12840,0
20230908,190000,5638294870,12840,12840,12840,12840,0
20230908,185900,5638294870,12840,12840,12840,12840,0
20230908,185800,5638294870,12840,12840,12840,12840,0
20230908,185700,5638294870,12840,12840,12840,12840,0
20230908,185600,5638294870,12840,12840,12840,12840,0
20230908,185500,5638294870,12840,12840,12840,12840,0
20230908,185400,5638294870,12840,12840,12840,12840,0
20230908,185300,5638294870,12840,12840,12840,12840,0
20230908,185200,5638294870,12840,12840,12840,12840,0
20230908,185100,5638294870,12840,12840,12840,12840,0
20230908,185000,5638294870,12840,12840,12840,12840,0
20230908,184900,5638294870,12840,12840,12840,12840,0
20230908,184800,5638294870,12840,12840,12840,12840,10208
20230908,184700,5638294870,12840,12840,12840,12840,0
20230908,184600,5638294870,12840,12840,12840,12840,0
20230908,184500,5638294870,12840,12840,12840,12840,0
20230908,184400,5638294870,12840,12840,12840,12840,0
20230908,184300,5638294870,12840,12840,12840,12840,0
20230908,184200,5638294870,12840,12840,12840,12840,0
20230908,184100,5638294870,12840,12840,12840,12840,0
20230908,184000,5638294870,12840,12840,12840,12840,0
20230908,183900,5638294870,12840,12840,12840,12840,0
20230908,183800,5638294870,12840,12840,12840,12840,0
20230908,183700,5638294870,12840,12840,12840,12840,0
20230908,183600,5638294870,12840,12840,12840,12840,0
20230908,183500,5638294870,12840,12840,12840,12840,0
20230908,183400,5638294870,12840,12840,12840,12840,0
20230908,183300,5638294870,12840,12840,12840,12840,0
20230908,183200,5638294870,12840,12840,12840,12840,0
20230908,183100,5638294870,12840,12840,12840,12840,0
20230908,183000,5638294870,12840,12840,12840,12840,0
20230908,182900,5638294870,12840,12840,12840,12840,0
20230908,182800,5638294870,12840,12840,12840,12840,0
20230908,182700,5638294870,12840,12840,12840,12840,0
20230908,182600,5638294870,12840,12840,12840,12840,0
20230908,182500,5638294870,12840,12840,12840,12840,0
20230908,182400,5638294870,12840,12840,12840,12840,0
20230908,182300,5638294870,12840,12840,12840,12840,0
20230908,182200,5638294870,12840,12840,12840,12840,0
20230908,182100,5638294870,12840,12840,12840,12840,0
20230908,182000,5638294870,12840,12840,12840,12840,0
20230908,181900,5638294870,12840,12840,12840,12840,0
20230908,181800,5638294870,12840,12840,12840,12840,10208
20230908,181700,5638294870,12840,12840,12840,12840,0
20230908,181600,5638294870,12840,12840,12840,12840,0
20230908,181500,5638294870,12840,12840,12840,12840,0
20230908,181400,5638294870,12840,12840,12840,12840,0
20230908,181300,5638294870,12840,12840,12840,12840,0
20230908,181200,5638294870,12840,12840,12840,12840,0
20230908,181100,5638294870,12840,12840,12840,12840,0
20230908,181000,5638294870,12840,12840,12840,12840,0
20230908,180900,5638294870,12840,12840,12840,12840,0
20230908,180800,5638294870,12840,12840,12840,12840,0
20230908,180700,5638294870,12840,12840,12840,12840,0
20230908,180600,5638294870,12840,12840,12840,12840,0
20230908,180500,5638294870,12840,12840,12840,12840,0
20230908,180400,5638294870,12840,12840,12840,12840,0
20230908,180300,5638294870,12840,12840,12840,12840,0
20230908,180200,5638294870,12840,12840,12840,12840,0
20230908,180100,5638294870,12840,12840,12840,12840,0
20230908,180000,5638294870,12840,12840,12840,12840,0
20230908,175900,5638294870,12840,12840,12840,12840,0
20230908,175800,5638294870,12840,12840,12840,12840,0
20230908,175700,5638294870,12840,12840,12840,12840,0
20230908,175600,5638294870,12840,12840,12840,12840,0
20230908,175500,5638294870,12840,12840,12840,12840,0
20230908,175400,5638294870,12840,12840,12840,12840,0
20230908,175300,5638294870,12840,12840,12840,12840,0
20230908,175200,5638294870,12840,12840,12840,12840,0
20230908,175100,5638294870,12840,12840,12840,12840,0
20230908,175000,5638294870,12840,12840,12840,12840,0
20230908,174900,5638294870,12840,12840,12840,12840,0
20230908,174800,5638294870,12840,12840,12840,12840,10208
20230908,174700,5638294870,12840,12840,12840,12840,0
20230908,174600,5638294870,12840,12840,12840,12840,0
20230908,174500,5638294870,12840,12840,12840,12840,0
20230908,174400,5638294870,12840,12840,12840,12840,0
20230908,174300,5638294870,12840,12840,12840,12840,0
20230908,174200,5638294870,12840,12840,12840,12840,0
20230908,174100,5638294870,12840,12840,12840,12840,0
20230908,174000,5638294870,12840,12840,12840,12840,0
20230908,173900,5638294870,12840,12840,12840,12840,0
20230908,173800,5638294870,12840,12840,12840,12840,0
20230908,173700,5638294870,12840,12840,12840,12840,0
20230908,173600,5638294870,12840,12840,12840,12840,0
20230908,173500,5638294870,12840,12840,12840,12840,0
20230908,173400,5638294870,12840,12840,12840,12840,0
20230908,173300,5638294870,12840,12840,12840,12840,0
20230908,173200,5638294870,12840,12840,12840,12840,0
20230908,173100,5638294870,12840,12840,12840,12840,0
20230908,173000,5638294870,12840,12840,12840,12840,0
20230908,172900,5638294870,12840,12840,12840,12840,0
20230908,172800,5638294870,12840,12840,12840,12840,0
20230908,172700,5638294870,12840,12840,12840,12840,0
20230908,172600,5638294870,12840,12840,12840,12840,0
20230908,172500,5638294870,12840,12840,12840,12840,0
20230908,172400,5638294870,12840,12840,12840,12840,0
20230908,172300,5638294870,12840,12840,12840,12840,0
20230908,172200,5638294870,12840,12840,12840,12840,0
20230908,172100,5638294870,12840,12840,12840,12840,0
20230908,172000,5638294870,12840,12840,12840,12840,0
20230908,171900,5638294870,12840,12840,12840,12840,0
20230908,171800,5638294870,12840,12840,12840,12840,10208
20230908,171700,5638294870,12840,12840,12840,12840,0
20230908,171600,5638294870,12840,12840,12840,12840,0
20230908,171500,5638294870,12840,12840,12840,12840,0
20230908,171400,5638294870,12840,12840,12840,12840,0
20230908,171300,5638294870,12840,12840,12840,12840,0
20230908,171200,5638294870,12840,12840,12840,12840,0
20230908,171100,5638294870,12840,12840,12840,12840,0
20230908,171000,5638294870,12840,12840,12840,12840,0
20230908,170900,5638294870,12840,12840,12840,12840,0
20230908,170800,5638294870,12840,12840,12840,12840,0
20230908,170700,5638294870,12840,12840,12840,12840,0
20230908,170600,5638294870,12840,12840,12840,12840,0
20230908,170500,5638294870,12840,12840,12840,12840,0
20230908,170400,5638294870,12840,12840,12840,12840,0
20230908,170300,5638294870,12840,12840,12840,12840,0
20230908,170200,5638294870,12840,12840,12840,12840,0
20230908,170100,5638294870,12840,12840,12840,12840,0
20230908,170000,5638294870,12840,12840,12840,12840,0
20230908,165900,5638294870,12840,12840,12840,12840,0
20230908,165800,5638294870,12840,12840,12840,12840,0
20230908,165700,5638294870,12840,12840,12840,12840,0
20230908,165600,5638294870,12840,12840,12840,12840,0
20230908,165500,5638294870,12840,12840,12840,12840,0
20230908,165400,5638294870,12840,12840,12840,12840,0
20230908,165300,5638294870,12840,12840,12840,12840,0
20230908,165200,5638294870,12840,12840,12840,12840,0
20230908,165100,5638294870,12840,12840,12840,12840,0
20230908,165000,5638294870,12840,12840,12840,12840,0
20230908,164900,5638294870,12840,12840,12840,12840,0
20230908,164800,5638294870,12840,12840,12840,12840,10208
20230908,164700,5638294870,12840,12840,12840,12840,0
20230908,164600,5638294870,12840,12840,12840,12840,0
20230908,164500,5638294870,12840,12840,12840,12840,0
20230908,164400,5638294870,12840,12840,12840,12840,0
20230908,164300,5638294870,12840,12840,12840,12840,0
20230908,164200,5638294870,12840,12840,12840,12840,0
20230908,164100,5638294870,12840,12840,12840,12840,0
20230908,164000,5638294870,12840,12840,12840,12840,0
20230908,163900,5638294870,12840,12840,12840,12840,0
20230908,163800,5638294870,12840,12840,12840,12840,0
20230908,163700,5638294870,12840,12840,12840,12840,0
20230908,163600,5638294870,12840,12840,12840,12840,0
20230908,163500,5638294870,12840,12840,12840,12840,0
20230908,163400,5638294870,12840,12840,12840,12840,0
20230908,163300,5638294870,12840,12840,12840,12840,0
20230908,163200,5638294870,12840,12840,12840,12840,0
20230908,163100,5638294870,12840,12840,12840,12840,0
20230908,163000,5638294870,12840,12840,12840,12840,0
20230908,162900,5638294870,12840,12840,12840,12840,0
20230908,162800,5638294870,12840,12840,12840,12840,0
20230908,162700,5638294870,12840,12840,12840,12840,0
20230908,162600,5638294870,12840,12840,12840,12840,0
20230908,162500,5638294870,12840,12840,12840,12840,0
20230908,162400,5638294870,12840,12840,12840,12840,0
20230908,162300,5638294870,12840,12840,12840,12840,0
20230908,162200,5638294870,12840,12840,12840,12840,0
20230908,162100,5638294870,12840,12840,12840,12840,0
20230908,162000,5638294870,12840,12840,12840,12840,0
20230908,161900,5638294870,12840,12840,12840,12840,0
20230908,161800,5638294870,12840,12840,12840,12840,10208
20230908,161700,5638294870,12840,12840,12840,12840,0
20230908,161600,5638294870,12840,12840,12840,12840,0
20230908,161500,5638294870,12840,12840,12840,12840,0
20230908,161400,5638294870,12840,12840,12840,12840,0
20230908,161300,5638294870,12840,12840,12840,12840,0
20230908,161200,5638294870,12840,12840,12840,12840,0
20230908,161100,5638294870,12840,12840,12840,12840,0
20230908,161000,5638294870,12840,12840,12840,12840,0
20230908,160900,5638294870,12840,12840,12840,12840,0
20230908,160800,5638294870,12840,12840,12840,12840,0
20230908,160700,5638294870,12840,12840,12840,12840,0
20230908,160600,5638294870,12840,12840,12840,12840,0
20230908,160500,5638294870,12840,12840,12840,12840,0
20230908,160400,5638294870,12840,12840,12840,12840,0
20230908,160300,5638294870,12840,12840,12840,12840,0
20230908,160200,5638294870,12840,12840,12840,12840,0
20230908,160100,5638294870,12840,12840,12840,12840,0
20230908,160000,5638294870,12840,12840,12840,12840,0
20230908,155900,5638294870,12840,12840,12840,12840,0
20230908,155800,5638294870,12840,12840,12840,12840,0
20230908,155700,5638294870,12840,12840,12840,12840,0
20230908,155600,5638294870,12840,12840,12840,12840,0
20230908,155500,5638294870,12840,12840,12840,12840,0
20230908,155400,5638294870,12840,12840,12840,12840,0
20230908,155300,5638294870,12840,12840,12840,12840,0
20230908,155200,5638294870,12840,12840,12840,12840,0
20230908,155100,5638294870,12840,12840,12840,12840,0
20230908,155000,5638294870,12840,12840,12840,12840,0
20230908,154900,5638294870,12840,12840,12840,12840,0
20230908,154800,5638294870,12840,12840,12840,12840,10208
20230908,154700,5638294870,12840,12840,12840,12840,0
20230908,154600,5638294870,12840,12840,12840,12840,0
20230908,154500,5638294870,12840,12840,12840,12840,0
20230908,154400,5638294870,12840,12840,12840,12840,0
20230908,154300,5638294870,12840,12840,12840,12840,0
20230908,154200,5638294870,12840,12840,12840,12840,0
20230908,154100,5638294870,12840,12840,12840,12840,0
20230908,154000,5638294870,12840,12840,12840,12840,0
20230908,153900,5638294870,12840,12840,12840,12840,0
20230908,153800,5638294870,12840,12840,12840,12840,0
20230908,153700,5638294870,12840,12840,12840,12840,0
20230908,153600,5638294870,12840,12840,12840,12840,0
20230908,153500,5638294870,12840,12840,12840,12840,0
20230908,153400,5638294870,12840,12840,12840,12840,0
20230908,153300,5638294870,12840,12840,12840,12840,0
20230908,153200,5638294870,12840,12840,12840,12840,0
20230908,153100,5638294870,12840,12840,12840,12840,0
20230908,153000,5638294870,12840,12840,12840,12840,10208
20230908,152900,5507224150,12830,12830,12830,12830,0
20230908,152800,5507224150,12830,12830,12830,12830,0
20230908,152700,5507224150,12830,12830,12830,12830,0
20230908,152600,5507224150,12830,12830,12830,12830,0
20230908,152500,5507224150,12830,12830,12830,12830,0
20230908,152400,5507224150,12830,12830,12830,12830,0
20230908,152300,5507224150,12830,12830,12830,12830,0
20230908,152200,5507224150,12830,12830,12830,12830,0
20230908,152100,5507224150,12830,12830,12830,12830,0
20230908,152000,5507224150,12830,12830,12830,12830,0
20230908,151900,5507224150,12830,12830,12830,12820,758
20230908,151800,5497501110,12830,12830,12830,12820,1328
20230908,151700,5480474270,12830,12830,12830,12820,581
20230908,151600,5473023160,12830,12820,12830,12810,2508
20230908,151500,5440871630,12820,12820,12820,12810,854
20230908,151400,5429929730,12820,12820,12820,12810,1577
20230908,151300,5409724310,12820,12820,12820,12810,17
20230908,151200,5409506380,12820,12820,12830,12820,600
20230908,151100,5401813920,12830,12820,12830,12820,939
20230908,151000,5389775820,12820,12820,12820,12820,828
20230908,150900,5379160860,12820,12810,12820,12810,166
20230908,150800,5377034350,12820,12810,12820,12810,1276
20230908,150700,5360686500,12820,12820,12820,12820,856
20230908,150600,5349712580,12820,12810,12820,12810,1167
20230908,150500,5334751910,12820,12820,12820,12820,82
20230908,150400,5333700670,12810,12810,12810,12810,221
20230908,150300,5330869660,12810,12800,12810,12800,1636
20230908,150200,5309912510,12810,12810,12810,12800,1910
20230908,150100,5285459260,12810,12810,12810,12810,329
20230908,150000,5281244770,12810,12800,12810,12800,166
20230908,145900,5279119180,12800,12800,12810,12800,922
20230908,145800,5267317180,12810,12800,12810,12800,378
20230908,145700,5262475210,12800,12800,12810,12800,950
20230908,145600,5250311540,12800,12810,12810,12800,1035
20230908,145500,5237054280,12810,12810,12810,12800,2759
20230908,145400,5201711960,12800,12800,12800,12790,3056
20230908,145300,5162600640,12800,12810,12810,12800,233
20230908,145200,5159616540,12810,12800,12810,12790,2167
20230908,145100,5131880310,12790,12800,12800,12790,822
20230908,145000,5121365800,12800,12790,12800,12790,481
20230908,144900,5115210180,12800,12800,12800,12790,1449
20230908,144800,5096663350,12790,12800,12810,12790,2025
20230908,144700,5070749050,12800,12800,12810,12800,7398
20230908,144600,4976054560,12810,12810,12810,12800,968
20230908,144500,4963664080,12800,12800,12810,12800,620
20230908,144400,4955726920,12810,12800,12810,12800,237
20230908,144300,4952693230,12800,12800,12800,12800,700
20230908,144200,4943733230,12800,12800,12810,12800,65
20230908,144100,4942901000,12800,12800,12800,12790,2232
20230908,144000,4914331460,12790,12800,12800,12790,1637
20230908,143900,4893387460,12790,12800,12800,12790,701
20230908,143800,4884415410,12800,12800,12810,12790,2594
20230908,143700,4851212500,12790,12810,12810,12790,11601
20230908,143600,4702720240,12820,12820,12830,12810,626
20230908,143500,4694695290,12820,12840,12840,12820,2142
20230908,143400,4667217910,12840,12830,12840,12830,1053
20230908,143300,4653707810,12840,12820,12840,12820,2206
20230908,143200,4625397920,12820,12830,12830,12820,82
20230908,143100,4624346490,12830,12820,12840,12820,2362
20230908,143000,4594046720,12810,12810,12820,12810,248
20230908,142900,4590869120,12810,12820,12830,12810,2232
20230908,142800,4562256890,12830,12810,12830,12810,1352
20230908,142700,4544923770,12820,12820,12820,12810,1544
20230908,142600,4525131340,12820,12840,12840,12820,706
20230908,142500,4516080050,12830,12830,12830,12820,927
20230908,142400,4504186710,12820,12820,12830,12820,879
20230908,142300,4492917350,12820,12820,12830,12820,121
20230908,142200,4491366050,12830,12820,12830,12820,1033
20230908,142100,4478113600,12820,12820,12830,12820,783
20230908,142000,4468069930,12810,12810,12820,12810,237
20230908,141900,4465032600,12810,12820,12820,12810,131
20230908,141800,4463353900,12820,12810,12820,12810,2215
20230908,141700,4434958990,12820,12810,12820,12810,290
20230908,141600,4431243910,12810,12810,12810,12810,158
20230908,141500,4429219930,12810,12810,12820,12810,805
20230908,141400,4418906800,12810,12810,12810,12810,567
20230908,141300,4411643530,12810,12810,12820,12810,200
20230908,141200,4409081510,12810,12810,12820,12810,1612
20230908,141100,4388431690,12820,12820,12820,12810,840
20230908,141000,4377663020,12820,12830,12830,12820,1730
20230908,140900,4355483720,12840,12830,12840,12830,65
20230908,140800,4354649690,12830,12830,12840,12830,575
20230908,140700,4347272400,12840,12840,12850,12830,1474
20230908,140600,4328346430,12840,12810,12850,12810,3084
20230908,140500,4288785670,12810,12820,12820,12810,1117
20230908,140400,4274476880,12810,12820,12820,12810,322
20230908,140300,4270350590,12820,12810,12820,12810,627
20230908,140200,4262315030,12810,12810,12820,12810,266
20230908,140100,4258905870,12820,12810,12820,12810,1283
20230908,140000,4242469380,12820,12810,12820,12810,189
20230908,135900,4240047870,12810,12810,12820,12810,297
20230908,135800,4236243170,12810,12810,12810,12810,1213
20230908,135700,4220704640,12810,12810,12820,12810,367
20230908,135600,4216003250,12810,12820,12820,12810,247
20230908,135500,4212839080,12810,12820,12820,12810,2045
20230908,135400,4186624530,12830,12820,12830,12820,744
20230908,135300,4177083700,12830,12830,12830,12820,101
20230908,135200,4175788700,12820,12820,12820,12820,155
20230908,135100,4173801600,12820,12830,12830,12820,101
20230908,135000,4172506700,12820,12820,12820,12820,1012
20230908,134900,4159532860,12820,12810,12820,12810,725
20230908,134800,4150242260,12820,12810,12820,12810,247
20230908,134700,4147076880,12810,12820,12820,12810,165
20230908,134600,4144963130,12820,12810,12820,12810,118
20230908,134500,4143451320,12820,12800,12820,12800,2162
20230908,134400,4115762580,12800,12800,12800,12790,3122
20230908,134300,4075801150,12790,12800,12800,12790,519
20230908,134200,4069162630,12790,12800,12800,12790,1731
20230908,134100,4047017770,12800,12800,12810,12790,9144
20230908,134000,3929974500,12810,12810,12820,12810,2137
20230908,133900,3902599300,12810,12810,12810,12810,780
20230908,133800,3892607500,12810,12810,12820,12810,363
20230908,133700,3887957460,12810,12810,12820,12810,305
20230908,133600,3884050330,12810,12810,12820,12810,1686
20230908,133500,3862447470,12810,12820,12830,12810,583
20230908,133400,3854974630,12810,12820,12820,12810,767
20230908,133300,3845141820,12820,12820,12830,12820,199
20230908,133200,3842590590,12830,12830,12840,12820,877
20230908,133100,3831338210,12840,12830,12840,12830,223
20230908,133000,3828477100,12830,12840,12840,12830,461
20230908,132900,3822559460,12840,12840,12850,12840,99
20230908,132800,3821288160,12850,12850,12850,12840,794
20230908,132700,3811092260,12840,12840,12850,12840,264
20230908,132600,3807700710,12830,12830,12830,12830,622
20230908,132500,3799720450,12820,12820,12830,12820,1267
20230908,132400,3783477390,12820,12820,12830,12820,264
20230908,132300,3780091050,12820,12830,12830,12820,908
20230908,132200,3768444370,12830,12830,12840,12830,134
20230908,132100,3766724650,12830,12840,12840,12830,713
20230908,132000,3757574270,12830,12840,12840,12830,167
20230908,131900,3755431390,12840,12850,12850,12840,1143
20230908,131800,3740743850,12850,12850,12860,12850,101
20230908,131700,3739445920,12850,12830,12850,12830,2265
20230908,131600,3710355740,12830,12820,12830,12820,728
20230908,131500,3701016610,12820,12830,12840,12820,1448
20230908,131400,3682442820,12820,12820,12830,12820,1034
20230908,131300,3669178690,12830,12830,12830,12820,327
20230908,131200,3664984060,12820,12820,12830,12820,86
20230908,131100,3663881530,12820,12830,12830,12820,76
20230908,131000,3662907060,12820,12820,12830,12820,485
20230908,130900,3656688850,12820,12820,12830,12820,267
20230908,130800,3653265900,12820,12830,12830,12820,1372
20230908,130700,3635676500,12820,12820,12830,12820,216
20230908,130600,3632907200,12820,12820,12830,12810,1997
20230908,130500,3607304480,12810,12820,12820,12810,92
20230908,130400,3606125820,12820,12810,12820,12810,98
20230908,130300,3604870290,12810,12810,12820,12810,138
20230908,130200,3603102450,12810,12810,12820,12810,68
20230908,130100,3602231280,12820,12810,12820,12810,95
20230908,130000,3601014220,12810,12820,12820,12810,3227
20230908,125900,3559646480,12820,12820,12820,12810,906
20230908,125800,3548039170,12810,12810,12820,12810,359
20230908,125700,3543440210,12810,12810,12820,12810,327
20230908,125600,3539250430,12820,12810,12820,12810,298
20230908,125500,3535432150,12810,12810,12820,12810,1276
20230908,125400,3519076540,12810,12810,12820,12810,731
20230908,125300,3509711850,12810,12810,12810,12810,839
20230908,125200,3498964260,12810,12810,12820,12810,697
20230908,125100,3490035610,12810,12810,12820,12810,195
20230908,125000,3487537540,12810,12810,12810,12810,164
20230908,124900,3485436700,12810,12820,12830,12810,3346
20230908,124800,3442543320,12830,12820,12830,12820,395
20230908,124700,3437476330,12830,12820,12830,12820,1124
20230908,124600,3423066580,12830,12820,12830,12820,165
20230908,124500,3420951170,12820,12820,12820,12820,165
20230908,124400,3418835870,12820,12830,12830,12820,120
20230908,124300,3417297070,12820,12820,12830,12820,204
20230908,124200,3414681690,12830,12820,12830,12820,643
20230908,124100,3406438320,12820,12820,12830,12820,708
20230908,124000,3397361680,12820,12820,12820,12820,1084
20230908,123900,3383464800,12820,12820,12830,12820,279
20230908,123800,3379887020,12820,12820,12830,12820,277
20230908,123700,3376334450,12820,12820,12830,12820,196
20230908,123600,3373820610,12820,12830,12830,12820,330
20230908,123500,3369587890,12820,12820,12830,12820,307
20230908,123400,3365651490,12820,12810,12820,12810,906
20230908,123300,3354036850,12810,12810,12820,12810,160
20230908,123200,3351986990,12820,12820,12820,12820,1089
20230908,123100,3338026010,12820,12830,12830,12820,721
20230908,123000,3328778100,12840,12830,12840,12820,3862
20230908,122900,3279239720,12840,12830,12840,12830,323
20230908,122800,3275093620,12830,12830,12830,12820,990
20230908,122700,3262394710,12830,12820,12830,12810,812
20230908,122600,3251983090,12820,12830,12840,12800,26352
20230908,122500,2914342510,12830,12840,12840,12830,4826
20230908,122400,2852422820,12840,12840,12840,12840,373
20230908,122300,2847633500,12830,12840,12840,12830,1029
20230908,122200,2834426700,12840,12840,12840,12830,850
20230908,122100,2823513220,12830,12840,12840,12830,569
20230908,122000,2816207270,12840,12840,12840,12840,297
20230908,121900,2812393790,12840,12840,12850,12840,188
20230908,121800,2809979790,12840,12840,12850,12840,2307
20230908,121700,2780353210,12840,12840,12850,12840,818
20230908,121600,2769849840,12840,12840,12840,12840,198
20230908,121500,2767307520,12840,12860,12860,12840,2672
20230908,121400,2732989320,12850,12850,12860,12850,166
20230908,121300,2730855520,12850,12850,12860,12850,375
20230908,121200,2726034760,12850,12860,12860,12850,1341
20230908,121100,2708791800,12860,12870,12870,12860,1467
20230908,121000,2689912000,12870,12870,12870,12870,170
20230908,120900,2687724100,12870,12880,12880,12870,602
20230908,120800,2679975440,12870,12870,12880,12870,142
20230908,120700,2678147430,12870,12880,12880,12870,166
20230908,120600,2676010220,12880,12880,12880,12870,57
20230908,120500,2675276330,12870,12870,12880,12870,206
20230908,120400,2672623890,12870,12880,12880,12870,187
20230908,120300,2670216820,12880,12880,12880,12870,146
20230908,120200,2668337140,12870,12880,12880,12870,117
20230908,120100,2666831040,12880,12870,12880,12870,378
20230908,120000,2661963220,12870,12880,12880,12870,159
20230908,115900,2659916440,12880,12870,12880,12870,109
20230908,115800,2658513550,12870,12870,12880,12870,247
20230908,115700,2655333230,12870,12870,12880,12870,440
20230908,115600,2649670030,12870,12880,12880,12870,160
20230908,115500,2647609630,12870,12880,12880,12870,153
20230908,115400,2645639940,12870,12870,12880,12870,414
20230908,115300,2640311660,12870,12880,12890,12870,1639
20230908,115200,2619202080,12890,12880,12890,12880,210
20230908,115100,2616495710,12880,12890,12890,12880,86
20230908,115000,2615387990,12880,12880,12890,12880,219
20230908,114900,2612566860,12890,12870,12890,12870,606
20230908,114800,2604762390,12870,12870,12870,12870,501
20230908,114700,2598314520,12870,12870,12880,12860,892
20230908,114600,2586833740,12870,12860,12870,12850,1302
20230908,114500,2570081660,12870,12860,12870,12850,2121
20230908,114400,2542793900,12860,12850,12860,12850,560
20230908,114300,2535592900,12860,12850,12860,12850,447
20230908,114200,2529848860,12850,12860,12870,12850,827
20230908,114100,2519214230,12860,12860,12870,12860,83
20230908,114000,2518146840,12860,12860,12860,12860,57
20230908,113900,2517413820,12860,12860,12880,12860,1127
20230908,113800,2502910160,12860,12870,12870,12860,599
20230908,113700,2495202840,12870,12870,12870,12860,436
20230908,113600,2489595210,12870,12850,12870,12850,797
20230908,113500,2479346560,12850,12860,12860,12850,81
20230908,113400,2478305070,12850,12860,12860,12850,206
20230908,113300,2475657110,12840,12850,12850,12840,310
20230908,113200,2471675010,12840,12850,12860,12840,1008
20230908,113100,2458721940,12860,12850,12860,12850,173
20230908,113000,2456498810,12850,12860,12860,12850,387
20230908,112900,2451524980,12850,12860,12860,12850,259
20230908,112800,2448196820,12860,12860,12860,12850,340
20230908,112700,2443825940,12870,12880,12880,12870,419
20230908,112600,2438431620,12880,12880,12890,12880,111
20230908,112500,2437001860,12890,12890,12890,12880,597
20230908,112400,2429307020,12880,12880,12890,12880,391
20230908,112300,2424270710,12880,12870,12880,12860,1694
20230908,112200,2402465350,12860,12870,12870,12850,380
20230908,112100,2397579320,12870,12850,12870,12850,1796
20230908,112000,2374488430,12850,12850,12850,12830,898
20230908,111900,2362956910,12850,12850,12850,12840,293
20230908,111800,2359194550,12840,12850,12850,12840,415
20230908,111700,2353862970,12840,12850,12850,12840,303
20230908,111600,2349971880,12840,12840,12840,12840,377
20230908,111500,2345131200,12840,12840,12850,12840,234
20230908,111400,2342126560,12840,12860,12860,12840,783
20230908,111300,2332066520,12850,12860,12860,12850,451
20230908,111200,2326270590,12850,12850,12860,12850,863
20230908,111100,2315180740,12840,12840,12850,12840,526
20230908,111000,2308426490,12840,12850,12850,12840,365
20230908,110900,2303738460,12850,12840,12850,12840,1188
20230908,110800,2288477470,12840,12840,12840,12840,926
20230908,110700,2276587630,12840,12840,12850,12840,591
20230908,110600,2268998760,12840,12830,12840,12830,305
20230908,110500,2265083110,12850,12840,12850,12830,2307
20230908,110400,2235464200,12840,12870,12870,12840,4275
20230908,110300,2180500520,12870,12880,12880,12870,178
20230908,110200,2178209650,12880,12890,12890,12880,929
20230908,110100,2166242800,12880,12890,12890,12880,184
20230908,110000,2163872850,12890,12880,12890,12880,316
20230908,105900,2159802720,12870,12870,12880,12870,134
20230908,105800,2158078060,12880,12880,12880,12870,238
20230908,105700,2155014500,12880,12900,12900,12870,2331
20230908,105600,2124963500,12910,12880,12910,12870,2380
20230908,105500,2094278650,12880,12880,12880,12870,108
20230908,105400,2092888450,12880,12880,12880,12870,310
20230908,105300,2088896610,12870,12880,12880,12870,183
20230908,105200,2086541220,12880,12890,12890,12880,326
20230908,105100,2082341760,12890,12870,12890,12870,715
20230908,105000,2073136580,12860,12860,12860,12860,244
20230908,104900,2069998740,12870,12870,12880,12870,2594
20230908,104800,2036601050,12870,12860,12870,12830,5391
20230908,104700,1967368870,12860,12870,12870,12860,297
20230908,104600,1963549300,12860,12890,12890,12860,352
20230908,104500,1959019010,12870,12880,12890,12870,683
20230908,104400,1950223830,12880,12880,12890,12880,142
20230908,104300,1948394770,12890,12890,12890,12870,1978
20230908,104200,1922908050,12900,12900,12910,12900,312
20230908,104100,1918882950,12900,12920,12920,12900,659
20230908,104000,1910375920,12920,12910,12920,12910,270
20230908,103900,1906889770,12920,12910,12920,12910,403
20230908,103800,1901686840,12910,12900,12910,12900,87
20230908,103700,1900563940,12910,12900,12910,12900,29
20230908,103600,1900189760,12890,12910,12910,12890,1178
20230908,103500,1884993830,12900,12900,12910,12900,372
20230908,103400,1880194950,12900,12910,12910,12900,717
20230908,103300,1870945640,12910,12900,12910,12900,227
20230908,103200,1868016950,12910,12920,12920,12910,104
20230908,103100,1866673730,12900,12910,12910,12900,792
20230908,103000,1856449170,12910,12910,12910,12910,32
20230908,102900,1856036050,12910,12900,12910,12890,774
20230908,102800,1846051230,12900,12900,12900,12890,41
20230908,102700,1845522340,12890,12900,12900,12890,421
20230908,102600,1840091490,12900,12900,12900,12900,778
20230908,102500,1830055290,12900,12920,12920,12900,243
20230908,102400,1826917820,12920,12920,12920,12910,690
20230908,102300,1818004810,12920,12920,12930,12920,890
20230908,102200,1806501130,12920,12910,12920,12910,164
20230908,102100,1804382820,12910,12900,12920,12900,1065
20230908,102000,1790642140,12890,12890,12900,12890,224
20230908,101900,1787753440,12890,12860,12920,12860,4689
20230908,101800,1727374340,12860,12850,12860,12850,374
20230908,101700,1722564710,12850,12850,12860,12850,976
20230908,101600,1710021570,12850,12880,12880,12850,1199
20230908,101500,1694596400,12870,12860,12880,12860,867
20230908,101400,1683438390,12860,12850,12870,12850,478
20230908,101300,1677293690,12850,12850,12850,12840,182
20230908,101200,1674955890,12830,12870,12870,12830,10364
20230908,101100,1541771880,12870,12880,12880,12860,1980
20230908,101000,1516284040,12870,12880,12910,12870,1909
20230908,100900,1491665610,12880,12860,12880,12860,6494
20230908,100800,1408143730,12860,12860,12860,12850,194
20230908,100700,1405650060,12860,12860,12860,12850,2236
20230908,100600,1376902900,12870,12860,12870,12860,596
20230908,100500,1369237470,12860,12860,12870,12860,2771
20230908,100400,1333578010,12860,12860,12870,12860,203
20230908,100300,1330967410,12860,12870,12870,12860,1906
20230908,100200,1306455490,12870,12860,12870,12860,458
20230908,100100,1300565540,12870,12860,12870,12860,318
20230908,100000,1296475310,12870,12870,12880,12870,537
20230908,095900,1289563940,12880,12880,12880,12870,410
20230908,095800,1284287000,12880,12900,12900,12880,1993
20230908,095700,1258609990,12900,12900,12900,12890,176
20230908,095600,1256340530,12900,12910,12910,12880,664
20230908,095500,1247775510,12910,12890,12910,12890,1960
20230908,095400,1222505230,12890,12880,12890,12880,258
20230908,095300,1219181920,12880,12890,12890,12880,44
20230908,095200,1218614790,12890,12880,12890,12880,46
20230908,095100,1218021890,12880,12860,12880,12860,609
20230908,095000,1210183870,12860,12850,12860,12850,5323
20230908,094900,1141766770,12850,12850,12860,12850,485
20230908,094800,1135532270,12860,12890,12900,12850,5124
20230908,094700,1069578340,12890,12930,12930,12890,1364
20230908,094600,1051975880,12940,12900,12940,12900,1833
20230908,094500,1028290940,12910,12900,12920,12900,949
20230908,094400,1016042420,12890,12910,12910,12890,1802
20230908,094300,992802300,12910,12900,12910,12900,144
20230908,094200,990943270,12910,12900,12910,12890,1058
20230908,094100,977292550,12900,12910,12910,12900,844
20230908,094000,966403450,12910,12920,12930,12910,769
20230908,093900,956467900,12930,12920,12930,12920,369
20230908,093800,951700060,12920,12950,12950,12920,2055
20230908,093700,925115300,12960,12930,12960,12930,663
20230908,093600,916528720,12930,12930,12960,12930,3303
20230908,093500,873792640,12930,12940,12940,12930,823
20230908,093400,863150970,12940,12940,12940,12940,230
20230908,093300,860174770,12940,12910,12940,12910,2172
20230908,093200,832105100,12910,12890,12920,12890,1426
20230908,093100,813702700,12890,12910,12910,12880,1751
20230908,093000,791123710,12910,12910,12920,12910,576
20230908,092900,783687530,12910,12930,12930,12900,3090
20230908,092800,743789410,12930,12910,12940,12910,947
20230908,092700,731549620,12900,12910,12910,12900,945
20230908,092600,719351230,12920,12920,12920,12920,553
20230908,092500,712206470,12920,12920,12920,12910,1383
20230908,092400,694346470,12920,12940,12940,12910,1299
20230908,092300,677566650,12930,12920,12940,12920,1400
20230908,092200,659462350,12920,12880,12920,12880,1189
20230908,092100,644115240,12880,12980,12980,12880,13367
20230908,092000,471370370,12980,12970,12980,12960,1716
20230908,091900,449113890,12960,12970,12970,12960,361
20230908,091800,444434140,12960,12970,12980,12960,1031
20230908,091700,431063020,12970,12960,12980,12960,1328
20230908,091600,413843420,12950,12950,12960,12930,2037
20230908,091500,387469960,12940,12950,12960,12940,1207
20230908,091400,371840070,12950,12960,12960,12930,1211
20230908,091300,356160770,12960,12940,12960,12930,1499
20230908,091200,336753830,12940,12930,12950,12930,1449
20230908,091100,318003020,12940,12970,12970,12940,1156
20230908,091000,303029730,12970,12940,12990,12920,2365
20230908,090900,272403180,12940,13000,13000,12940,6335
20230908,090800,190291240,13000,13000,13000,12980,336
20230908,090700,185923760,12980,13010,13010,12980,273
20230908,090600,182375690,13020,12990,13040,12990,1016
20230908,090500,169150440,12980,12980,13000,12970,645
20230908,090400,160777000,12980,12990,13000,12970,1866
20230908,090300,136554390,13000,12980,13000,12980,145
20230908,090200,134670230,12980,13010,13010,12970,2820
20230908,090100,98036690,13010,13040,13040,12950,3508
20230908,090000,52442520,13030,13120,13120,13030,4003